31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 4802 |
| 3 | 20230918 | 192400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 4 | 20230918 | 192300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 5 | 20230918 | 192200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 6 | 20230918 | 192100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 7 | 20230918 | 192000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 8 | 20230918 | 191900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 9 | 20230918 | 191800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 10 | 20230918 | 191700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 11 | 20230918 | 191600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 12 | 20230918 | 191500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 13 | 20230918 | 191400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 14 | 20230918 | 191300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 15 | 20230918 | 191200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 16 | 20230918 | 191100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 17 | 20230918 | 191000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 18 | 20230918 | 190900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 19 | 20230918 | 190800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 20 | 20230918 | 190700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 21 | 20230918 | 190600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 22 | 20230918 | 190500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 23 | 20230918 | 190400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 24 | 20230918 | 190300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 25 | 20230918 | 190200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 26 | 20230918 | 190100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 27 | 20230918 | 190000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 28 | 20230918 | 185900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 29 | 20230918 | 185800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 30 | 20230918 | 185700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 31 | 20230918 | 185600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 32 | 20230918 | 185500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 4802 |
| 33 | 20230918 | 185400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 34 | 20230918 | 185300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 35 | 20230918 | 185200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 36 | 20230918 | 185100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 37 | 20230918 | 185000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 38 | 20230918 | 184900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 39 | 20230918 | 184800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 40 | 20230918 | 184700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 41 | 20230918 | 184600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 42 | 20230918 | 184500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 43 | 20230918 | 184400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 44 | 20230918 | 184300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 45 | 20230918 | 184200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 46 | 20230918 | 184100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 47 | 20230918 | 184000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 48 | 20230918 | 183900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 49 | 20230918 | 183800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 50 | 20230918 | 183700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 51 | 20230918 | 183600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 52 | 20230918 | 183500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 53 | 20230918 | 183400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 54 | 20230918 | 183300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 55 | 20230918 | 183200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 56 | 20230918 | 183100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 57 | 20230918 | 183000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 58 | 20230918 | 182900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 59 | 20230918 | 182800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 60 | 20230918 | 182700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 61 | 20230918 | 182600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 62 | 20230918 | 182500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 4802 |
| 63 | 20230918 | 182400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 64 | 20230918 | 182300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 65 | 20230918 | 182200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 66 | 20230918 | 182100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 67 | 20230918 | 182000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 68 | 20230918 | 181900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 69 | 20230918 | 181800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 70 | 20230918 | 181700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 71 | 20230918 | 181600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 72 | 20230918 | 181500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 73 | 20230918 | 181400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 74 | 20230918 | 181300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 75 | 20230918 | 181200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 76 | 20230918 | 181100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 77 | 20230918 | 181000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 78 | 20230918 | 180900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 79 | 20230918 | 180800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 80 | 20230918 | 180700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 81 | 20230918 | 180600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 82 | 20230918 | 180500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 83 | 20230918 | 180400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 84 | 20230918 | 180300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 85 | 20230918 | 180200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 86 | 20230918 | 180100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 87 | 20230918 | 180000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 88 | 20230918 | 175900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 89 | 20230918 | 175800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 90 | 20230918 | 175700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 91 | 20230918 | 175600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 92 | 20230918 | 175500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 4802 |
| 93 | 20230918 | 175400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 94 | 20230918 | 175300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 95 | 20230918 | 175200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 96 | 20230918 | 175100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 97 | 20230918 | 175000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 98 | 20230918 | 174900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 99 | 20230918 | 174800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 100 | 20230918 | 174700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 101 | 20230918 | 174600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 102 | 20230918 | 174500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 103 | 20230918 | 174400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 104 | 20230918 | 174300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 105 | 20230918 | 174200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 106 | 20230918 | 174100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 107 | 20230918 | 174000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 108 | 20230918 | 173900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 109 | 20230918 | 173800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 110 | 20230918 | 173700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 111 | 20230918 | 173600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 112 | 20230918 | 173500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 113 | 20230918 | 173400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 114 | 20230918 | 173300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 115 | 20230918 | 173200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 116 | 20230918 | 173100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 117 | 20230918 | 173000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 118 | 20230918 | 172900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 119 | 20230918 | 172800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 120 | 20230918 | 172700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 121 | 20230918 | 172600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 122 | 20230918 | 172500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 4802 |
| 123 | 20230918 | 172400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 124 | 20230918 | 172300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 125 | 20230918 | 172200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 126 | 20230918 | 172100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 127 | 20230918 | 172000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 128 | 20230918 | 171900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 129 | 20230918 | 171800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 130 | 20230918 | 171700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 131 | 20230918 | 171600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 132 | 20230918 | 171500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 133 | 20230918 | 171400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 134 | 20230918 | 171300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 135 | 20230918 | 171200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 136 | 20230918 | 171100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 137 | 20230918 | 171000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 138 | 20230918 | 170900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 139 | 20230918 | 170800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 140 | 20230918 | 170700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 141 | 20230918 | 170600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 142 | 20230918 | 170500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 143 | 20230918 | 170400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 144 | 20230918 | 170300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 145 | 20230918 | 170200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 146 | 20230918 | 170100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 147 | 20230918 | 170000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 148 | 20230918 | 165900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 149 | 20230918 | 165800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 150 | 20230918 | 165700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 151 | 20230918 | 165600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 152 | 20230918 | 165500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 4802 |
| 153 | 20230918 | 165400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 154 | 20230918 | 165300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 155 | 20230918 | 165200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 156 | 20230918 | 165100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 157 | 20230918 | 165000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 158 | 20230918 | 164900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 159 | 20230918 | 164800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 160 | 20230918 | 164700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 161 | 20230918 | 164600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 162 | 20230918 | 164500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 163 | 20230918 | 164400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 164 | 20230918 | 164300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 165 | 20230918 | 164200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 166 | 20230918 | 164100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 167 | 20230918 | 164000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 168 | 20230918 | 163900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 169 | 20230918 | 163800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 170 | 20230918 | 163700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 171 | 20230918 | 163600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 172 | 20230918 | 163500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 173 | 20230918 | 163400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 174 | 20230918 | 163300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 175 | 20230918 | 163200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 176 | 20230918 | 163100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 177 | 20230918 | 163000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 178 | 20230918 | 162900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 179 | 20230918 | 162800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 180 | 20230918 | 162700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 181 | 20230918 | 162600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 182 | 20230918 | 162500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 4802 |
| 183 | 20230918 | 162400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 184 | 20230918 | 162300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 185 | 20230918 | 162200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 186 | 20230918 | 162100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 187 | 20230918 | 162000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 188 | 20230918 | 161900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 189 | 20230918 | 161800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 190 | 20230918 | 161700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 191 | 20230918 | 161600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 192 | 20230918 | 161500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 193 | 20230918 | 161400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 194 | 20230918 | 161300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 195 | 20230918 | 161200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 196 | 20230918 | 161100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 197 | 20230918 | 161000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 198 | 20230918 | 160900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 199 | 20230918 | 160800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 200 | 20230918 | 160700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 201 | 20230918 | 160600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 202 | 20230918 | 160500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 203 | 20230918 | 160400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 204 | 20230918 | 160300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 205 | 20230918 | 160200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 206 | 20230918 | 160100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 207 | 20230918 | 160000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 208 | 20230918 | 155900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 209 | 20230918 | 155800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 210 | 20230918 | 155700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 211 | 20230918 | 155600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 212 | 20230918 | 155500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 4802 |
| 213 | 20230918 | 155400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 214 | 20230918 | 155300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 215 | 20230918 | 155200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 216 | 20230918 | 155100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 217 | 20230918 | 155000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 218 | 20230918 | 154900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 219 | 20230918 | 154800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 220 | 20230918 | 154700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 221 | 20230918 | 154600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 222 | 20230918 | 154500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 223 | 20230918 | 154400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 224 | 20230918 | 154300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 225 | 20230918 | 154200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 226 | 20230918 | 154100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 227 | 20230918 | 154000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 228 | 20230918 | 153900 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 229 | 20230918 | 153800 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 230 | 20230918 | 153700 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 231 | 20230918 | 153600 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 232 | 20230918 | 153500 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 233 | 20230918 | 153400 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 234 | 20230918 | 153300 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 235 | 20230918 | 153200 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 236 | 20230918 | 153100 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 0 |
| 237 | 20230918 | 153000 | 1688936100 | 4960 | 4960 | 4960 | 4960 | 4802 |
| 238 | 20230918 | 152900 | 1665118180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 239 | 20230918 | 152800 | 1665118180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 240 | 20230918 | 152700 | 1665118180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 241 | 20230918 | 152600 | 1665118180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 242 | 20230918 | 152500 | 1665118180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 243 | 20230918 | 152400 | 1665118180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 244 | 20230918 | 152300 | 1665118180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 245 | 20230918 | 152200 | 1665118180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 246 | 20230918 | 152100 | 1665118180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 247 | 20230918 | 152000 | 1665118180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 248 | 20230918 | 151900 | 1665118180 | 4985 | 4965 | 4985 | 4965 | 184 |
| 249 | 20230918 | 151800 | 1664204275 | 4970 | 4970 | 4970 | 4970 | 100 |
| 250 | 20230918 | 151700 | 1663707275 | 4990 | 4990 | 4990 | 4980 | 2163 |
| 251 | 20230918 | 151600 | 1652926130 | 4980 | 4975 | 4980 | 4975 | 747 |
| 252 | 20230918 | 151500 | 1649207400 | 4980 | 4975 | 4980 | 4975 | 148 |
| 253 | 20230918 | 151400 | 1648471025 | 4975 | 4970 | 4975 | 4970 | 772 |
| 254 | 20230918 | 151300 | 1644632980 | 4970 | 4970 | 4970 | 4970 | 131 |
| 255 | 20230918 | 151200 | 1643981910 | 4955 | 4960 | 4960 | 4955 | 311 |
| 256 | 20230918 | 151100 | 1642439950 | 4955 | 4955 | 4970 | 4955 | 503 |
| 257 | 20230918 | 151000 | 1639947570 | 4950 | 4950 | 4955 | 4950 | 630 |
| 258 | 20230918 | 150900 | 1636829020 | 4950 | 4960 | 4965 | 4950 | 5034 |
| 259 | 20230918 | 150800 | 1611883450 | 4960 | 4975 | 4975 | 4960 | 917 |
| 260 | 20230918 | 150700 | 1607334265 | 4975 | 4970 | 4975 | 4970 | 9 |
| 261 | 20230918 | 150600 | 1607289495 | 4980 | 4980 | 4980 | 4980 | 0 |
| 262 | 20230918 | 150500 | 1607289495 | 4980 | 4980 | 4980 | 4980 | 1 |
| 263 | 20230918 | 150400 | 1607284515 | 4955 | 4960 | 4960 | 4955 | 50 |
| 264 | 20230918 | 150300 | 1607036695 | 4955 | 4980 | 4985 | 4955 | 393 |
| 265 | 20230918 | 150200 | 1605087635 | 4990 | 4990 | 4990 | 4990 | 611 |
| 266 | 20230918 | 150100 | 1602038745 | 4985 | 4980 | 4985 | 4980 | 3586 |
| 267 | 20230918 | 150000 | 1584162585 | 4980 | 4975 | 4980 | 4970 | 578 |
| 268 | 20230918 | 145900 | 1581289315 | 4970 | 4970 | 4975 | 4970 | 1472 |
| 269 | 20230918 | 145800 | 1573972920 | 4975 | 4970 | 4980 | 4970 | 792 |
| 270 | 20230918 | 145700 | 1570030045 | 4970 | 4975 | 4980 | 4970 | 901 |
| 271 | 20230918 | 145600 | 1565547545 | 4980 | 4975 | 4980 | 4975 | 66 |
| 272 | 20230918 | 145500 | 1565219145 | 4980 | 4975 | 4980 | 4975 | 354 |
| 273 | 20230918 | 145400 | 1563456805 | 4970 | 4975 | 4985 | 4970 | 777 |
| 274 | 20230918 | 145300 | 1559587865 | 4980 | 4970 | 4980 | 4970 | 522 |
| 275 | 20230918 | 145200 | 1556988485 | 4970 | 4975 | 4975 | 4970 | 120 |
| 276 | 20230918 | 145100 | 1556391530 | 4970 | 4960 | 4975 | 4960 | 28 |
| 277 | 20230918 | 145000 | 1556252445 | 4965 | 4965 | 4965 | 4965 | 25 |
| 278 | 20230918 | 144900 | 1556128320 | 4965 | 4965 | 4975 | 4965 | 1127 |
| 279 | 20230918 | 144800 | 1550524090 | 4965 | 4965 | 4965 | 4965 | 13 |
| 280 | 20230918 | 144700 | 1550459545 | 4960 | 4955 | 4960 | 4955 | 16 |
| 281 | 20230918 | 144600 | 1550380225 | 4955 | 4955 | 4960 | 4955 | 25 |
| 282 | 20230918 | 144500 | 1550256295 | 4955 | 4955 | 4960 | 4955 | 1334 |
| 283 | 20230918 | 144400 | 1543646280 | 4955 | 4955 | 4955 | 4955 | 15 |
| 284 | 20230918 | 144300 | 1543571955 | 4950 | 4950 | 4955 | 4950 | 725 |
| 285 | 20230918 | 144200 | 1539983150 | 4950 | 4955 | 4960 | 4950 | 875 |
| 286 | 20230918 | 144100 | 1535648625 | 4955 | 4960 | 4960 | 4955 | 225 |
| 287 | 20230918 | 144000 | 1534532700 | 4955 | 4955 | 4960 | 4955 | 75 |
| 288 | 20230918 | 143900 | 1534161025 | 4960 | 4955 | 4960 | 4955 | 905 |
| 289 | 20230918 | 143800 | 1529676305 | 4960 | 4960 | 4960 | 4955 | 140 |
| 290 | 20230918 | 143700 | 1528981980 | 4955 | 4955 | 4960 | 4955 | 342 |
| 291 | 20230918 | 143600 | 1527285735 | 4955 | 4955 | 4960 | 4955 | 433 |
| 292 | 20230918 | 143500 | 1525138170 | 4955 | 4965 | 4965 | 4955 | 2991 |
| 293 | 20230918 | 143400 | 1510302055 | 4970 | 4965 | 4970 | 4965 | 44 |
| 294 | 20230918 | 143300 | 1510083500 | 4970 | 4965 | 4970 | 4965 | 39 |
| 295 | 20230918 | 143200 | 1509889815 | 4965 | 4970 | 4970 | 4965 | 235 |
| 296 | 20230918 | 143100 | 1508722940 | 4965 | 4970 | 4975 | 4965 | 130 |
| 297 | 20230918 | 143000 | 1508076855 | 4970 | 4975 | 4975 | 4970 | 17 |
| 298 | 20230918 | 142900 | 1507992300 | 4970 | 4965 | 4970 | 4965 | 19 |
| 299 | 20230918 | 142800 | 1507897925 | 4970 | 4980 | 4985 | 4970 | 820 |
| 300 | 20230918 | 142700 | 1503810965 | 4985 | 4975 | 4985 | 4970 | 659 |
| 301 | 20230918 | 142600 | 1500529335 | 4975 | 4970 | 4975 | 4970 | 69 |
| 302 | 20230918 | 142500 | 1500186325 | 4970 | 4985 | 4985 | 4970 | 45 |
| 303 | 20230918 | 142400 | 1499962410 | 4980 | 4975 | 4980 | 4975 | 23 |
| 304 | 20230918 | 142300 | 1499847935 | 4980 | 4980 | 4980 | 4975 | 24 |
| 305 | 20230918 | 142200 | 1499728460 | 4980 | 4980 | 4980 | 4975 | 26 |
| 306 | 20230918 | 142100 | 1499599025 | 4975 | 4975 | 4975 | 4975 | 20 |
| 307 | 20230918 | 142000 | 1499499525 | 4975 | 4970 | 4975 | 4970 | 26 |
| 308 | 20230918 | 141900 | 1499370245 | 4975 | 4975 | 4975 | 4975 | 14 |
| 309 | 20230918 | 141800 | 1499300595 | 4980 | 4980 | 4980 | 4975 | 217 |
| 310 | 20230918 | 141700 | 1498219970 | 4980 | 4975 | 4980 | 4975 | 525 |
| 311 | 20230918 | 141600 | 1495605545 | 4975 | 4970 | 4975 | 4970 | 16 |
| 312 | 20230918 | 141500 | 1495526020 | 4965 | 4970 | 4970 | 4965 | 428 |
| 313 | 20230918 | 141400 | 1493400910 | 4970 | 4965 | 4970 | 4965 | 18 |
| 314 | 20230918 | 141300 | 1493311500 | 4970 | 4975 | 4975 | 4970 | 188 |
| 315 | 20230918 | 141200 | 1492376225 | 4970 | 4970 | 4970 | 4970 | 14 |
| 316 | 20230918 | 141100 | 1492306645 | 4970 | 4970 | 4970 | 4965 | 21 |
| 317 | 20230918 | 141000 | 1492202335 | 4970 | 4970 | 4970 | 4970 | 22 |
| 318 | 20230918 | 140900 | 1492092995 | 4965 | 4970 | 4970 | 4965 | 26 |
| 319 | 20230918 | 140800 | 1491963855 | 4965 | 4980 | 4980 | 4965 | 210 |
| 320 | 20230918 | 140700 | 1490920070 | 4975 | 4975 | 4975 | 4975 | 391 |
| 321 | 20230918 | 140600 | 1488974845 | 4975 | 4975 | 4985 | 4975 | 37 |
| 322 | 20230918 | 140500 | 1488790610 | 4975 | 4975 | 4980 | 4975 | 27 |
| 323 | 20230918 | 140400 | 1488656235 | 4980 | 4980 | 4980 | 4975 | 90 |
| 324 | 20230918 | 140300 | 1488208385 | 4975 | 4975 | 4975 | 4975 | 15 |
| 325 | 20230918 | 140200 | 1488133760 | 4970 | 4970 | 4980 | 4970 | 16 |
| 326 | 20230918 | 140100 | 1488054230 | 4970 | 4965 | 4970 | 4965 | 16 |
| 327 | 20230918 | 140000 | 1487974755 | 4970 | 4965 | 4970 | 4965 | 18 |
| 328 | 20230918 | 135900 | 1487885335 | 4970 | 4965 | 4970 | 4965 | 26 |
| 329 | 20230918 | 135800 | 1487756190 | 4970 | 4970 | 4970 | 4965 | 35 |
| 330 | 20230918 | 135700 | 1487582315 | 4965 | 4965 | 4970 | 4965 | 1155 |
| 331 | 20230918 | 135600 | 1481847445 | 4965 | 4965 | 4970 | 4965 | 26 |
| 332 | 20230918 | 135500 | 1481718300 | 4970 | 4970 | 4970 | 4965 | 32 |
| 333 | 20230918 | 135400 | 1481559330 | 4960 | 4965 | 4965 | 4960 | 19 |
| 334 | 20230918 | 135300 | 1481465040 | 4960 | 4960 | 4960 | 4960 | 8 |
| 335 | 20230918 | 135200 | 1481425360 | 4960 | 4970 | 4970 | 4960 | 2198 |
| 336 | 20230918 | 135100 | 1470509590 | 4965 | 4965 | 4965 | 4965 | 145 |
| 337 | 20230918 | 135000 | 1469789665 | 4965 | 4970 | 4970 | 4965 | 21 |
| 338 | 20230918 | 134900 | 1469685370 | 4965 | 4965 | 4965 | 4965 | 15 |
| 339 | 20230918 | 134800 | 1469610895 | 4965 | 4965 | 4965 | 4965 | 450 |
| 340 | 20230918 | 134700 | 1467376645 | 4965 | 4965 | 4965 | 4965 | 14 |
| 341 | 20230918 | 134600 | 1467307135 | 4965 | 4965 | 4965 | 4965 | 19 |
| 342 | 20230918 | 134500 | 1467212800 | 4965 | 4960 | 4985 | 4960 | 815 |
| 343 | 20230918 | 134400 | 1463151530 | 4960 | 4960 | 4960 | 4960 | 15 |
| 344 | 20230918 | 134300 | 1463077130 | 4960 | 4960 | 4960 | 4960 | 95 |
| 345 | 20230918 | 134200 | 1462605930 | 4960 | 4960 | 4960 | 4960 | 15 |
| 346 | 20230918 | 134100 | 1462531530 | 4960 | 4960 | 4960 | 4960 | 308 |
| 347 | 20230918 | 134000 | 1461003850 | 4960 | 4960 | 4960 | 4960 | 345 |
| 348 | 20230918 | 133900 | 1459292650 | 4960 | 4960 | 4960 | 4960 | 15 |
| 349 | 20230918 | 133800 | 1459218250 | 4965 | 4955 | 4965 | 4955 | 325 |
| 350 | 20230918 | 133700 | 1457604740 | 4950 | 4950 | 4950 | 4950 | 15 |
| 351 | 20230918 | 133600 | 1457530490 | 4950 | 4950 | 4950 | 4950 | 15 |
| 352 | 20230918 | 133500 | 1457456240 | 4950 | 4950 | 4950 | 4950 | 215 |
| 353 | 20230918 | 133400 | 1456391990 | 4950 | 4960 | 4960 | 4950 | 1882 |
| 354 | 20230918 | 133300 | 1447071600 | 4960 | 4960 | 4960 | 4960 | 450 |
| 355 | 20230918 | 133200 | 1444839600 | 4960 | 4965 | 4965 | 4960 | 3515 |
| 356 | 20230918 | 133100 | 1427402045 | 4965 | 4970 | 4970 | 4965 | 2027 |
| 357 | 20230918 | 133000 | 1417336060 | 4970 | 4970 | 4970 | 4970 | 15 |
| 358 | 20230918 | 132900 | 1417261510 | 4970 | 4975 | 4975 | 4970 | 3117 |
| 359 | 20230918 | 132800 | 1401757350 | 4975 | 4975 | 4975 | 4975 | 1422 |
| 360 | 20230918 | 132700 | 1394682900 | 4975 | 4975 | 4975 | 4975 | 15 |
| 361 | 20230918 | 132600 | 1394608275 | 4975 | 4975 | 4975 | 4975 | 65 |
| 362 | 20230918 | 132500 | 1394284900 | 4975 | 4975 | 4990 | 4975 | 26 |
| 363 | 20230918 | 132400 | 1394155535 | 4975 | 4975 | 4980 | 4975 | 983 |
| 364 | 20230918 | 132300 | 1389265030 | 4980 | 4990 | 4990 | 4980 | 117 |
| 365 | 20230918 | 132200 | 1388682270 | 4980 | 4980 | 4980 | 4980 | 15 |
| 366 | 20230918 | 132100 | 1388607570 | 4980 | 4980 | 4980 | 4980 | 14 |
| 367 | 20230918 | 132000 | 1388537850 | 4980 | 4980 | 4980 | 4980 | 15 |
| 368 | 20230918 | 131900 | 1388463150 | 4975 | 4975 | 4975 | 4975 | 15 |
| 369 | 20230918 | 131800 | 1388388525 | 4990 | 4975 | 4990 | 4975 | 16 |
| 370 | 20230918 | 131700 | 1388308910 | 4975 | 4975 | 4975 | 4975 | 568 |
| 371 | 20230918 | 131600 | 1385483110 | 4975 | 4975 | 4975 | 4975 | 2190 |
| 372 | 20230918 | 131500 | 1374587860 | 4975 | 4975 | 4975 | 4975 | 105 |
| 373 | 20230918 | 131400 | 1374065485 | 4980 | 4980 | 4980 | 4980 | 0 |
| 374 | 20230918 | 131300 | 1374065485 | 4980 | 4980 | 4980 | 4980 | 50 |
| 375 | 20230918 | 131200 | 1373816485 | 4980 | 4980 | 4980 | 4980 | 0 |
| 376 | 20230918 | 131100 | 1373816485 | 4980 | 4980 | 4980 | 4980 | 59 |
| 377 | 20230918 | 131000 | 1373522665 | 4980 | 4980 | 4980 | 4980 | 0 |
| 378 | 20230918 | 130900 | 1373522665 | 4980 | 4980 | 4980 | 4980 | 1300 |
| 379 | 20230918 | 130800 | 1367048665 | 4980 | 4980 | 4980 | 4980 | 25 |
| 380 | 20230918 | 130700 | 1366924165 | 4990 | 4990 | 4990 | 4990 | 147 |
| 381 | 20230918 | 130600 | 1366190635 | 4975 | 4985 | 4985 | 4975 | 2509 |
| 382 | 20230918 | 130500 | 1353684045 | 4980 | 4985 | 4985 | 4980 | 325 |
| 383 | 20230918 | 130400 | 1352065370 | 4985 | 4985 | 4985 | 4985 | 0 |
| 384 | 20230918 | 130300 | 1352065370 | 4985 | 4985 | 4985 | 4985 | 65 |
| 385 | 20230918 | 130200 | 1351741345 | 4975 | 4980 | 4980 | 4975 | 400 |
| 386 | 20230918 | 130100 | 1349750605 | 4975 | 4975 | 4975 | 4975 | 0 |
| 387 | 20230918 | 130000 | 1349750605 | 4975 | 4975 | 4975 | 4975 | 136 |
| 388 | 20230918 | 125900 | 1349074005 | 4975 | 4975 | 4975 | 4975 | 941 |
| 389 | 20230918 | 125800 | 1344392530 | 4975 | 4975 | 4975 | 4975 | 0 |
| 390 | 20230918 | 125700 | 1344392530 | 4975 | 4975 | 4975 | 4975 | 5 |
| 391 | 20230918 | 125600 | 1344367655 | 4975 | 4980 | 4980 | 4975 | 940 |
| 392 | 20230918 | 125500 | 1339686925 | 4980 | 4985 | 4985 | 4980 | 1341 |
| 393 | 20230918 | 125400 | 1333004800 | 4985 | 4985 | 4985 | 4985 | 75 |
| 394 | 20230918 | 125300 | 1332630925 | 4985 | 4985 | 4985 | 4985 | 1000 |
| 395 | 20230918 | 125200 | 1327645925 | 4985 | 4985 | 4985 | 4985 | 0 |
| 396 | 20230918 | 125100 | 1327645925 | 4985 | 4985 | 4985 | 4985 | 0 |
| 397 | 20230918 | 125000 | 1327645925 | 4985 | 4985 | 4985 | 4985 | 0 |
| 398 | 20230918 | 124900 | 1327645925 | 4985 | 4985 | 4985 | 4985 | 1908 |
| 399 | 20230918 | 124800 | 1318134545 | 4985 | 4985 | 4985 | 4985 | 0 |
| 400 | 20230918 | 124700 | 1318134545 | 4985 | 4990 | 4990 | 4985 | 700 |
| 401 | 20230918 | 124600 | 1314642490 | 4990 | 4990 | 4990 | 4990 | 0 |
| 402 | 20230918 | 124500 | 1314642490 | 4990 | 4990 | 4990 | 4990 | 0 |
| 403 | 20230918 | 124400 | 1314642490 | 4990 | 4990 | 4990 | 4990 | 5 |
| 404 | 20230918 | 124300 | 1314617540 | 4985 | 4985 | 4985 | 4985 | 15 |
| 405 | 20230918 | 124200 | 1314542765 | 4985 | 4995 | 4995 | 4985 | 161 |
| 406 | 20230918 | 124100 | 1313738830 | 5010 | 5010 | 5010 | 5010 | 0 |
| 407 | 20230918 | 124000 | 1313738830 | 5010 | 5010 | 5010 | 5010 | 0 |
| 408 | 20230918 | 123900 | 1313738830 | 5010 | 5010 | 5010 | 5010 | 25 |
| 409 | 20230918 | 123800 | 1313613580 | 5010 | 5010 | 5010 | 5010 | 0 |
| 410 | 20230918 | 123700 | 1313613580 | 5010 | 5020 | 5020 | 5000 | 22 |
| 411 | 20230918 | 123600 | 1313503550 | 5020 | 5010 | 5020 | 5010 | 10 |
| 412 | 20230918 | 123500 | 1313453360 | 4980 | 4990 | 4990 | 4980 | 1002 |
| 413 | 20230918 | 123400 | 1308454820 | 5020 | 4990 | 5020 | 4990 | 1279 |
| 414 | 20230918 | 123300 | 1302072580 | 4990 | 5000 | 5000 | 4990 | 500 |
| 415 | 20230918 | 123200 | 1299572640 | 5000 | 5000 | 5000 | 5000 | 916 |
| 416 | 20230918 | 123100 | 1294992640 | 5010 | 5010 | 5020 | 5010 | 2198 |
| 417 | 20230918 | 123000 | 1283970660 | 5010 | 5010 | 5010 | 5010 | 3 |
| 418 | 20230918 | 122900 | 1283955630 | 4990 | 5010 | 5010 | 4990 | 1006 |
| 419 | 20230918 | 122800 | 1278915670 | 4990 | 4990 | 5010 | 4990 | 1003 |
| 420 | 20230918 | 122700 | 1273910680 | 4990 | 4995 | 4995 | 4980 | 3850 |
| 421 | 20230918 | 122600 | 1254717620 | 4995 | 4995 | 4995 | 4995 | 0 |
| 422 | 20230918 | 122500 | 1254717620 | 4995 | 4995 | 4995 | 4995 | 0 |
| 423 | 20230918 | 122400 | 1254717620 | 4995 | 4995 | 4995 | 4995 | 0 |
| 424 | 20230918 | 122300 | 1254717620 | 4995 | 4995 | 4995 | 4995 | 20 |
| 425 | 20230918 | 122200 | 1254617720 | 5000 | 5000 | 5000 | 5000 | 87 |
| 426 | 20230918 | 122100 | 1254182720 | 5000 | 5000 | 5000 | 5000 | 50 |
| 427 | 20230918 | 122000 | 1253932720 | 5000 | 5010 | 5010 | 5000 | 300 |
| 428 | 20230918 | 121900 | 1252431720 | 5010 | 5010 | 5010 | 5010 | 0 |
| 429 | 20230918 | 121800 | 1252431720 | 5010 | 5000 | 5010 | 5000 | 12 |
| 430 | 20230918 | 121700 | 1252371710 | 5000 | 5000 | 5000 | 5000 | 242 |
| 431 | 20230918 | 121600 | 1251161710 | 5010 | 5000 | 5010 | 5000 | 982 |
| 432 | 20230918 | 121500 | 1246250880 | 5000 | 5000 | 5000 | 5000 | 1 |
| 433 | 20230918 | 121400 | 1246245880 | 4995 | 4995 | 4995 | 4995 | 70 |
| 434 | 20230918 | 121300 | 1245896230 | 4995 | 4995 | 4995 | 4995 | 1 |
| 435 | 20230918 | 121200 | 1245891235 | 4995 | 4995 | 4995 | 4995 | 0 |
| 436 | 20230918 | 121100 | 1245891235 | 4995 | 4995 | 4995 | 4995 | 0 |
| 437 | 20230918 | 121000 | 1245891235 | 4995 | 4995 | 4995 | 4995 | 0 |
| 438 | 20230918 | 120900 | 1245891235 | 4995 | 4995 | 4995 | 4995 | 0 |
| 439 | 20230918 | 120800 | 1245891235 | 4995 | 4995 | 4995 | 4995 | 1661 |
| 440 | 20230918 | 120700 | 1237594540 | 4990 | 4995 | 4995 | 4990 | 281 |
| 441 | 20230918 | 120600 | 1236191190 | 4995 | 5020 | 5020 | 4995 | 4175 |
| 442 | 20230918 | 120500 | 1215275945 | 5030 | 5030 | 5040 | 5030 | 101 |
| 443 | 20230918 | 120400 | 1214767115 | 5030 | 5030 | 5030 | 5030 | 3180 |
| 444 | 20230918 | 120300 | 1198771715 | 5020 | 5020 | 5020 | 5020 | 0 |
| 445 | 20230918 | 120200 | 1198771715 | 5020 | 5020 | 5030 | 5020 | 252 |
| 446 | 20230918 | 120100 | 1197504925 | 5010 | 5010 | 5010 | 5010 | 5222 |
| 447 | 20230918 | 120000 | 1171342705 | 5010 | 5020 | 5020 | 5010 | 35 |
| 448 | 20230918 | 115900 | 1171167145 | 5010 | 5010 | 5020 | 5010 | 2047 |
| 449 | 20230918 | 115800 | 1160895655 | 5010 | 5010 | 5010 | 5000 | 3438 |
| 450 | 20230918 | 115700 | 1143701425 | 5010 | 5010 | 5020 | 5010 | 2972 |
| 451 | 20230918 | 115600 | 1128804785 | 5020 | 5040 | 5050 | 5020 | 2452 |
| 452 | 20230918 | 115500 | 1116477395 | 5040 | 5030 | 5040 | 5020 | 5015 |
| 453 | 20230918 | 115400 | 1091222855 | 5020 | 5010 | 5040 | 5010 | 8958 |
| 454 | 20230918 | 115300 | 1046241725 | 5010 | 4990 | 5010 | 4990 | 2700 |
| 455 | 20230918 | 115200 | 1032746080 | 4970 | 4970 | 4970 | 4970 | 0 |
| 456 | 20230918 | 115100 | 1032746080 | 4970 | 4970 | 4970 | 4970 | 0 |
| 457 | 20230918 | 115000 | 1032746080 | 4970 | 4970 | 4970 | 4970 | 0 |
| 458 | 20230918 | 114900 | 1032746080 | 4970 | 4985 | 4985 | 4970 | 99 |
| 459 | 20230918 | 114800 | 1032253765 | 4985 | 4970 | 4990 | 4970 | 45 |
| 460 | 20230918 | 114700 | 1032029300 | 4990 | 4990 | 4990 | 4990 | 1 |
| 461 | 20230918 | 114600 | 1032024310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 462 | 20230918 | 114500 | 1032024310 | 4960 | 4965 | 4965 | 4960 | 10 |
| 463 | 20230918 | 114400 | 1031974700 | 4965 | 4965 | 4965 | 4965 | 0 |
| 464 | 20230918 | 114300 | 1031974700 | 4965 | 4975 | 4975 | 4965 | 909 |
| 465 | 20230918 | 114200 | 1027459675 | 4980 | 4980 | 4980 | 4980 | 0 |
| 466 | 20230918 | 114100 | 1027459675 | 4980 | 4980 | 4980 | 4980 | 0 |
| 467 | 20230918 | 114000 | 1027459675 | 4980 | 4980 | 4980 | 4980 | 0 |
| 468 | 20230918 | 113900 | 1027459675 | 4980 | 4980 | 4980 | 4980 | 0 |
| 469 | 20230918 | 113800 | 1027459675 | 4980 | 4985 | 4985 | 4980 | 2856 |
| 470 | 20230918 | 113700 | 1013235540 | 4985 | 4985 | 4985 | 4985 | 10 |
| 471 | 20230918 | 113600 | 1013185690 | 4985 | 4985 | 4985 | 4985 | 10 |
| 472 | 20230918 | 113500 | 1013135840 | 4980 | 4985 | 4985 | 4980 | 654 |
| 473 | 20230918 | 113400 | 1009875660 | 4985 | 4985 | 4985 | 4985 | 10 |
| 474 | 20230918 | 113300 | 1009825810 | 4980 | 4980 | 4980 | 4980 | 300 |
| 475 | 20230918 | 113200 | 1008331810 | 4980 | 4985 | 4985 | 4980 | 551 |
| 476 | 20230918 | 113100 | 1005587570 | 4985 | 4985 | 4985 | 4985 | 57 |
| 477 | 20230918 | 113000 | 1005303425 | 4985 | 4985 | 4985 | 4985 | 1186 |
| 478 | 20230918 | 112900 | 999391215 | 4990 | 4990 | 4990 | 4990 | 121 |
| 479 | 20230918 | 112800 | 998787425 | 4990 | 4990 | 4990 | 4990 | 0 |
| 480 | 20230918 | 112700 | 998787425 | 4990 | 4990 | 4990 | 4990 | 271 |
| 481 | 20230918 | 112600 | 997435135 | 4990 | 4990 | 4990 | 4990 | 0 |
| 482 | 20230918 | 112500 | 997435135 | 4990 | 4990 | 4990 | 4990 | 561 |
| 483 | 20230918 | 112400 | 994635745 | 4990 | 5000 | 5000 | 4990 | 463 |
| 484 | 20230918 | 112300 | 992325175 | 5000 | 5000 | 5000 | 5000 | 100 |
| 485 | 20230918 | 112200 | 991825175 | 5000 | 5000 | 5000 | 4990 | 15157 |
| 486 | 20230918 | 112100 | 916040745 | 4990 | 5000 | 5000 | 4990 | 311 |
| 487 | 20230918 | 112000 | 914485755 | 5000 | 5000 | 5000 | 4995 | 11229 |
| 488 | 20230918 | 111900 | 858341890 | 5000 | 5000 | 5000 | 5000 | 1 |
| 489 | 20230918 | 111800 | 858336890 | 5000 | 5020 | 5020 | 5000 | 2296 |
| 490 | 20230918 | 111700 | 846815530 | 5010 | 5000 | 5020 | 5000 | 4880 |
| 491 | 20230918 | 111600 | 822407200 | 5000 | 5000 | 5000 | 4995 | 6223 |
| 492 | 20230918 | 111500 | 791294700 | 5000 | 4995 | 5000 | 4995 | 1928 |
| 493 | 20230918 | 111400 | 781663605 | 4995 | 4985 | 4995 | 4985 | 4255 |
| 494 | 20230918 | 111300 | 760416565 | 4985 | 4980 | 4985 | 4980 | 1426 |
| 495 | 20230918 | 111200 | 753309975 | 4970 | 4970 | 4970 | 4970 | 10 |
| 496 | 20230918 | 111100 | 753260275 | 4970 | 4970 | 4970 | 4970 | 365 |
| 497 | 20230918 | 111000 | 751446225 | 4970 | 4970 | 4970 | 4970 | 0 |
| 498 | 20230918 | 110900 | 751446225 | 4970 | 4970 | 4970 | 4970 | 10 |
| 499 | 20230918 | 110800 | 751396525 | 4980 | 4980 | 4980 | 4970 | 103 |
| 500 | 20230918 | 110700 | 750883595 | 4970 | 4970 | 4970 | 4970 | 5 |
| 501 | 20230918 | 110600 | 750858745 | 4970 | 4970 | 4970 | 4970 | 0 |
| 502 | 20230918 | 110500 | 750858745 | 4970 | 4970 | 4970 | 4970 | 159 |
| 503 | 20230918 | 110400 | 750068515 | 4970 | 4960 | 4970 | 4960 | 208 |
| 504 | 20230918 | 110300 | 749036755 | 4960 | 4960 | 4960 | 4960 | 0 |
| 505 | 20230918 | 110200 | 749036755 | 4960 | 4960 | 4960 | 4960 | 98 |
| 506 | 20230918 | 110100 | 748550675 | 4960 | 4960 | 4960 | 4960 | 214 |
| 507 | 20230918 | 110000 | 747489235 | 4960 | 4960 | 4960 | 4960 | 5 |
| 508 | 20230918 | 105900 | 747464435 | 4960 | 4960 | 4960 | 4960 | 20 |
| 509 | 20230918 | 105800 | 747365235 | 4980 | 4960 | 4985 | 4960 | 35 |
| 510 | 20230918 | 105700 | 747191150 | 4960 | 4965 | 4965 | 4960 | 17 |
| 511 | 20230918 | 105600 | 747106795 | 4965 | 4965 | 4965 | 4965 | 15 |
| 512 | 20230918 | 105500 | 747032320 | 4975 | 4980 | 4980 | 4975 | 594 |
| 513 | 20230918 | 105400 | 744074240 | 4985 | 4980 | 4985 | 4980 | 218 |
| 514 | 20230918 | 105300 | 742987595 | 4985 | 4980 | 4985 | 4970 | 642 |
| 515 | 20230918 | 105200 | 739787990 | 4980 | 4975 | 4980 | 4975 | 1816 |
| 516 | 20230918 | 105100 | 730750890 | 4975 | 4970 | 4975 | 4970 | 187 |
| 517 | 20230918 | 105000 | 729820600 | 4970 | 4970 | 4970 | 4970 | 44 |
| 518 | 20230918 | 104900 | 729601920 | 4970 | 4970 | 4975 | 4970 | 113 |
| 519 | 20230918 | 104800 | 729039820 | 4970 | 4955 | 4970 | 4955 | 1047 |
| 520 | 20230918 | 104700 | 723838245 | 4955 | 4955 | 4955 | 4955 | 136 |
| 521 | 20230918 | 104600 | 723164365 | 4950 | 4960 | 4960 | 4950 | 288 |
| 522 | 20230918 | 104500 | 721736900 | 4960 | 4960 | 4960 | 4960 | 81 |
| 523 | 20230918 | 104400 | 721335140 | 4960 | 4960 | 4960 | 4960 | 65 |
| 524 | 20230918 | 104300 | 721012740 | 4960 | 4950 | 4960 | 4945 | 495 |
| 525 | 20230918 | 104200 | 718561025 | 4950 | 4965 | 4965 | 4950 | 201 |
| 526 | 20230918 | 104100 | 717565495 | 4960 | 4960 | 4960 | 4955 | 189 |
| 527 | 20230918 | 104000 | 716628090 | 4960 | 4950 | 4960 | 4950 | 593 |
| 528 | 20230918 | 103900 | 713687795 | 4950 | 4950 | 4950 | 4950 | 528 |
| 529 | 20230918 | 103800 | 711074195 | 4950 | 4945 | 4950 | 4945 | 115 |
| 530 | 20230918 | 103700 | 710505485 | 4945 | 4945 | 4945 | 4945 | 342 |
| 531 | 20230918 | 103600 | 708814295 | 4960 | 4945 | 4960 | 4945 | 9 |
| 532 | 20230918 | 103500 | 708769775 | 4945 | 4945 | 4945 | 4945 | 365 |
| 533 | 20230918 | 103400 | 706964850 | 4945 | 4960 | 4960 | 4945 | 16 |
| 534 | 20230918 | 103300 | 706885715 | 4940 | 4940 | 4940 | 4940 | 255 |
| 535 | 20230918 | 103200 | 705626015 | 4940 | 4960 | 4960 | 4940 | 47 |
| 536 | 20230918 | 103100 | 705393035 | 4935 | 4940 | 4940 | 4935 | 1735 |
| 537 | 20230918 | 103000 | 696822175 | 4940 | 4940 | 4940 | 4940 | 15 |
| 538 | 20230918 | 102900 | 696748075 | 4940 | 4935 | 4940 | 4935 | 215 |
| 539 | 20230918 | 102800 | 695687010 | 4935 | 4940 | 4940 | 4935 | 672 |
| 540 | 20230918 | 102700 | 692367370 | 4940 | 4940 | 4940 | 4935 | 1086 |
| 541 | 20230918 | 102600 | 687002570 | 4935 | 4945 | 4945 | 4935 | 4886 |
| 542 | 20230918 | 102500 | 662863770 | 4960 | 4945 | 4960 | 4940 | 716 |
| 543 | 20230918 | 102400 | 659322355 | 4960 | 4935 | 4960 | 4935 | 102 |
| 544 | 20230918 | 102300 | 658817960 | 4935 | 4940 | 4960 | 4935 | 2517 |
| 545 | 20230918 | 102200 | 646383985 | 4940 | 4940 | 4940 | 4940 | 20 |
| 546 | 20230918 | 102100 | 646285185 | 4940 | 4940 | 4940 | 4940 | 7 |
| 547 | 20230918 | 102000 | 646250605 | 4940 | 4930 | 4940 | 4930 | 709 |
| 548 | 20230918 | 101900 | 642755155 | 4960 | 4945 | 4960 | 4930 | 769 |
| 549 | 20230918 | 101800 | 638952780 | 4930 | 4930 | 4930 | 4930 | 15 |
| 550 | 20230918 | 101700 | 638878830 | 4930 | 4930 | 4945 | 4930 | 506 |
| 551 | 20230918 | 101600 | 636381810 | 4930 | 4930 | 4930 | 4930 | 170 |
| 552 | 20230918 | 101500 | 635543710 | 4930 | 4935 | 4935 | 4930 | 2312 |
| 553 | 20230918 | 101400 | 624145045 | 4940 | 4935 | 4940 | 4935 | 309 |
| 554 | 20230918 | 101300 | 622619430 | 4940 | 4945 | 4945 | 4940 | 1931 |
| 555 | 20230918 | 101200 | 613073245 | 4945 | 4940 | 4955 | 4940 | 1540 |
| 556 | 20230918 | 101100 | 605457810 | 4935 | 4930 | 4970 | 4930 | 525 |
| 557 | 20230918 | 101000 | 602852280 | 4930 | 4930 | 4930 | 4930 | 36 |
| 558 | 20230918 | 100900 | 602674800 | 4930 | 4930 | 4930 | 4925 | 553 |
| 559 | 20230918 | 100800 | 599950045 | 4925 | 4925 | 4925 | 4925 | 15 |
| 560 | 20230918 | 100700 | 599876170 | 4925 | 4935 | 4935 | 4925 | 3765 |
| 561 | 20230918 | 100600 | 581310410 | 4950 | 4925 | 4965 | 4925 | 143 |
| 562 | 20230918 | 100500 | 580602385 | 4925 | 4925 | 4930 | 4925 | 1016 |
| 563 | 20230918 | 100400 | 575598580 | 4925 | 4925 | 4925 | 4925 | 19 |
| 564 | 20230918 | 100300 | 575505005 | 4925 | 4925 | 4930 | 4925 | 75 |
| 565 | 20230918 | 100200 | 575135580 | 4930 | 4935 | 4935 | 4930 | 430 |
| 566 | 20230918 | 100100 | 573013680 | 4925 | 4940 | 4940 | 4925 | 1298 |
| 567 | 20230918 | 100000 | 566611580 | 4940 | 4940 | 4940 | 4940 | 447 |
| 568 | 20230918 | 095900 | 564403400 | 4945 | 4945 | 4950 | 4945 | 715 |
| 569 | 20230918 | 095800 | 560867225 | 4945 | 4945 | 4945 | 4945 | 208 |
| 570 | 20230918 | 095700 | 559838665 | 4940 | 4955 | 4965 | 4940 | 815 |
| 571 | 20230918 | 095600 | 555792590 | 4935 | 4960 | 4960 | 4935 | 8570 |
| 572 | 20230918 | 095500 | 513368040 | 4960 | 4960 | 4960 | 4960 | 86 |
| 573 | 20230918 | 095400 | 512941480 | 4960 | 4965 | 4970 | 4960 | 279 |
| 574 | 20230918 | 095300 | 511556220 | 4965 | 4965 | 4965 | 4960 | 164 |
| 575 | 20230918 | 095200 | 510741995 | 4960 | 4955 | 4960 | 4955 | 136 |
| 576 | 20230918 | 095100 | 510067510 | 4960 | 4955 | 4960 | 4955 | 41 |
| 577 | 20230918 | 095000 | 509864205 | 4955 | 4955 | 4955 | 4955 | 45 |
| 578 | 20230918 | 094900 | 509641230 | 4955 | 4955 | 4955 | 4955 | 15 |
| 579 | 20230918 | 094800 | 509566905 | 4955 | 4960 | 4960 | 4955 | 132 |
| 580 | 20230918 | 094700 | 508912220 | 4960 | 4960 | 4960 | 4960 | 25 |
| 581 | 20230918 | 094600 | 508788220 | 4955 | 4960 | 4960 | 4955 | 230 |
| 582 | 20230918 | 094500 | 507647455 | 4960 | 4955 | 4960 | 4955 | 30 |
| 583 | 20230918 | 094400 | 507498695 | 4955 | 4955 | 4955 | 4955 | 15 |
| 584 | 20230918 | 094300 | 507424370 | 4950 | 4960 | 4960 | 4950 | 1574 |
| 585 | 20230918 | 094200 | 499624250 | 4955 | 4955 | 4955 | 4955 | 137 |
| 586 | 20230918 | 094100 | 498945415 | 4955 | 4960 | 4960 | 4955 | 2483 |
| 587 | 20230918 | 094000 | 486629960 | 4960 | 4960 | 4960 | 4960 | 67 |
| 588 | 20230918 | 093900 | 486297640 | 4960 | 4965 | 4975 | 4960 | 1377 |
| 589 | 20230918 | 093800 | 479458825 | 4985 | 4975 | 4985 | 4965 | 231 |
| 590 | 20230918 | 093700 | 478309635 | 4970 | 4960 | 4970 | 4955 | 652 |
| 591 | 20230918 | 093600 | 475070750 | 4960 | 4955 | 4975 | 4950 | 2251 |
| 592 | 20230918 | 093500 | 463913470 | 4955 | 4950 | 4955 | 4950 | 95 |
| 593 | 20230918 | 093400 | 463443185 | 4965 | 4965 | 4985 | 4965 | 1504 |
| 594 | 20230918 | 093300 | 455966535 | 4965 | 4950 | 4965 | 4950 | 122 |
| 595 | 20230918 | 093200 | 455361030 | 4950 | 4950 | 4950 | 4950 | 17 |
| 596 | 20230918 | 093100 | 455276880 | 4945 | 4945 | 4950 | 4945 | 379 |
| 597 | 20230918 | 093000 | 453402720 | 4945 | 4950 | 4950 | 4945 | 1015 |
| 598 | 20230918 | 092900 | 448382480 | 4950 | 4950 | 4950 | 4950 | 251 |
| 599 | 20230918 | 092800 | 447140030 | 4950 | 4945 | 4965 | 4945 | 537 |
| 600 | 20230918 | 092700 | 444479720 | 4950 | 4945 | 4950 | 4945 | 47 |
| 601 | 20230918 | 092600 | 444247200 | 4945 | 4935 | 4955 | 4935 | 277 |
| 602 | 20230918 | 092500 | 442877820 | 4955 | 4955 | 4965 | 4935 | 3680 |
| 603 | 20230918 | 092400 | 424626660 | 4955 | 4920 | 4955 | 4920 | 726 |
| 604 | 20230918 | 092300 | 421043360 | 4920 | 4940 | 4940 | 4915 | 10444 |
| 605 | 20230918 | 092200 | 369587175 | 4940 | 4945 | 4950 | 4940 | 2039 |
| 606 | 20230918 | 092100 | 359509360 | 4950 | 4955 | 4955 | 4950 | 1607 |
| 607 | 20230918 | 092000 | 351554195 | 4955 | 4955 | 4955 | 4955 | 735 |
| 608 | 20230918 | 091900 | 347912270 | 4960 | 4960 | 4960 | 4955 | 978 |
| 609 | 20230918 | 091800 | 343063115 | 4960 | 4965 | 4965 | 4955 | 1543 |
| 610 | 20230918 | 091700 | 335408250 | 4970 | 4980 | 4990 | 4970 | 1704 |
| 611 | 20230918 | 091600 | 326933910 | 4980 | 4985 | 4985 | 4980 | 1838 |
| 612 | 20230918 | 091500 | 317779665 | 4980 | 4975 | 4980 | 4970 | 456 |
| 613 | 20230918 | 091400 | 315509885 | 4970 | 4955 | 4970 | 4955 | 272 |
| 614 | 20230918 | 091300 | 314160125 | 4955 | 4955 | 4960 | 4950 | 2834 |
| 615 | 20230918 | 091200 | 300125580 | 4955 | 4945 | 4965 | 4945 | 5048 |
| 616 | 20230918 | 091100 | 275121555 | 4945 | 4955 | 4960 | 4945 | 2497 |
| 617 | 20230918 | 091000 | 262761380 | 4955 | 5000 | 5000 | 4945 | 8819 |
| 618 | 20230918 | 090900 | 218940555 | 5000 | 5020 | 5020 | 4995 | 3768 |
| 619 | 20230918 | 090800 | 200116755 | 5020 | 5000 | 5020 | 4995 | 2153 |
| 620 | 20230918 | 090700 | 189330705 | 4995 | 4995 | 4995 | 4990 | 855 |
| 621 | 20230918 | 090600 | 185060500 | 5000 | 5000 | 5010 | 4995 | 1331 |
| 622 | 20230918 | 090500 | 178405480 | 5000 | 5000 | 5010 | 5000 | 55 |
| 623 | 20230918 | 090400 | 178130460 | 5000 | 5000 | 5000 | 4980 | 6416 |
| 624 | 20230918 | 090300 | 146127730 | 4995 | 4995 | 5000 | 4990 | 3964 |
| 625 | 20230918 | 090200 | 126337615 | 4995 | 5030 | 5040 | 4995 | 8867 |
| 626 | 20230918 | 090100 | 81882630 | 5030 | 5010 | 5030 | 5010 | 3971 |
| 627 | 20230918 | 090000 | 61951300 | 5010 | 5010 | 5030 | 5000 | 11345 |